Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Organovo Holdings Inc | ONVO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.95 | 0.95 | 1.17 | 1.03 | 0.9504 |
ONVO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.9881 | 1.17 | 0.93 | 0.9730578 | 158,946 | 0.0319 | 3.23% |
1 Month | 1.04 | 1.74 | 0.93 | 1.33 | 2,930,694 | -0.02 | -1.92% |
3 Months | 1.04 | 1.74 | 0.8911 | 1.31 | 1,099,501 | -0.02 | -1.92% |
6 Months | 1.42 | 2.05 | 0.8911 | 1.31 | 630,741 | -0.40 | -28.17% |
1 Year | 1.95 | 2.05 | 0.8911 | 1.31 | 326,853 | -0.93 | -47.69% |
3 Years | 8.56 | 11.25 | 0.8911 | 2.72 | 169,429 | -7.54 | -88.08% |
5 Years | 0.9867 | 23.92 | 0.1933 | 1.92 | 453,155 | 0.0333 | 3.37% |
ONVO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 1.03 | 0.08 | 8.38% | 0.95 | 1.17 | 0.95 | 1,110,199 |
03 May 2024 | 0.9504 | 0.0193 | 2.07% | 0.93 | 0.9611 | 0.93 | 88,162 |
02 May 2024 | 0.9311 | -0.1389 | -12.98% | 0.98 | 1.02 | 0.9305 | 384,378 |
01 May 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.09 | 1.0256 | 71,015 |
30 Apr 2024 | 1.04 | 0.04 | 4.00% | 0.99 | 1.06 | 0.99 | 111,842 |
27 Apr 2024 | 1.00 | 0.0119 | 1.20% | 0.9881 | 1.0256 | 0.9801 | 139,331 |
26 Apr 2024 | 0.9881 | -0.0119 | -1.19% | 0.98 | 1.02 | 0.98 | 72,915 |
25 Apr 2024 | 1.00 | 0.00 | 0.00% | 0.99 | 1.03 | 0.99 | 116,992 |
24 Apr 2024 | 1.00 | -0.03 | -2.91% | 1.00 | 1.06 | 1.00 | 127,107 |
23 Apr 2024 | 1.03 | -0.07 | -6.36% | 1.07 | 1.12 | 1.012 | 291,211 |
20 Apr 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.19 | 1.10 | 275,581 |
19 Apr 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.29 | 1.09 | 578,990 |
18 Apr 2024 | 1.12 | -0.03 | -2.61% | 1.11 | 1.21 | 1.05 | 549,702 |
17 Apr 2024 | 1.15 | -0.20 | -14.81% | 1.28 | 1.30 | 1.10 | 1,929,303 |
16 Apr 2024 | 1.35 | 0.34 | 33.65% | 1.66 | 1.74 | 1.20 | 53,715,178 |
13 Apr 2024 | 1.0101 | -0.02 | -1.94% | 1.02 | 1.04 | 1.00 | 52,942 |
12 Apr 2024 | 1.0301 | 0.00 | 0.01% | 1.02 | 1.0399 | 1.01 | 11,030 |
11 Apr 2024 | 1.03 | -0.02 | -1.71% | 1.00 | 1.04 | 1.00 | 13,481 |
10 Apr 2024 | 1.0479 | 0.01 | 0.76% | 1.04 | 1.05 | 1.03 | 22,861 |
09 Apr 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 1.02 | 24,930 |
06 Apr 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.04 | 1.01 | 36,933 |
05 Apr 2024 | 1.05 | 0.02 | 1.93% | 1.01 | 1.057 | 1.01 | 29,863 |